{"amount":"1.04\u4ebf","changeAmount":"-0.200","close":"16.920","currentPrice":"16.720","currenttime":"2024-04-30 16:00:00","e":{"@attributes":{"datetime":"2024-04-30 16:00:00","e1":"16.720","e2":"-0.200","e3":"(-1.18%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/29"]},"cy":{"o":["17.760","17.255","16.750","16.245","15.740"]},"cyrate":{"o":["0.68%","-2.18%","-5.05%","-7.91%","-10.77%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.640","rise":"0","time":"09:35","volumn":"103.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.540","rise":"-0.57%","time":"09:40","volumn":"51.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.580","rise":"-0.34%","time":"09:45","volumn":"37.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"-0.79%","time":"09:50","volumn":"27.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"-1.36%","time":"09:55","volumn":"25.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.340","rise":"-1.70%","time":"10:00","volumn":"16.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"-1.25%","time":"10:05","volumn":"33.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"-1.13%","time":"10:10","volumn":"12.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.360","rise":"-1.59%","time":"10:15","volumn":"10.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.320","rise":"-1.81%","time":"10:20","volumn":"12.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"-1.13%","time":"10:25","volumn":"22.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"-1.13%","time":"10:30","volumn":"7.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"-0.68%","time":"10:35","volumn":"33.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.560","rise":"-0.45%","time":"10:40","volumn":"53.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"-1.02%","time":"10:45","volumn":"16.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.380","rise":"-1.47%","time":"10:50","volumn":"14.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"-1.25%","time":"10:55","volumn":"6.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.480","rise":"-0.91%","time":"11:00","volumn":"12.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"-1.13%","time":"11:05","volumn":"6.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.380","rise":"-1.47%","time":"11:10","volumn":"19.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.380","rise":"-1.47%","time":"11:15","volumn":"3.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.360","rise":"-1.59%","time":"11:20","volumn":"6.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.300","rise":"-1.93%","time":"11:25","volumn":"15.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"-1.36%","time":"11:30","volumn":"8.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"-1.02%","time":"11:35","volumn":"4.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"-1.02%","time":"11:40","volumn":"2.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"-1.13%","time":"11:45","volumn":"2.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"-1.02%","time":"11:50","volumn":"9500.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"-1.25%","time":"11:55","volumn":"4.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"-1.25%","time":"12:00","volumn":"5.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.540","rise":"-0.57%","time":"13:05","volumn":"19.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"-0.68%","time":"13:10","volumn":"63.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.640","rise":"0.00%","time":"13:15","volumn":"33.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.600","rise":"-0.23%","time":"13:20","volumn":"17.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.640","rise":"0.00%","time":"13:25","volumn":"24.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.720","rise":"0.45%","time":"13:30","volumn":"58.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.740","rise":"0.57%","time":"13:35","volumn":"21.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.760","rise":"0.68%","time":"13:40","volumn":"8.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.720","rise":"0.45%","time":"13:45","volumn":"20.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.680","rise":"0.23%","time":"13:50","volumn":"17.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.740","rise":"0.57%","time":"13:55","volumn":"11.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.680","rise":"0.23%","time":"14:00","volumn":"5.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.680","rise":"0.23%","time":"14:05","volumn":"7.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.680","rise":"0.23%","time":"14:10","volumn":"8.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.580","rise":"-0.34%","time":"14:15","volumn":"19.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.680","rise":"0.23%","time":"14:20","volumn":"6.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.720","rise":"0.45%","time":"14:25","volumn":"11.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.680","rise":"0.23%","time":"14:30","volumn":"14.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.620","rise":"-0.11%","time":"14:35","volumn":"8.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.640","rise":"0.00%","time":"14:40","volumn":"5.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.580","rise":"-0.34%","time":"14:45","volumn":"19.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.580","rise":"-0.34%","time":"14:50","volumn":"4.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.620","rise":"-0.11%","time":"14:55","volumn":"5.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.620","rise":"-0.11%","time":"15:00","volumn":"5.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.600","rise":"-0.23%","time":"15:05","volumn":"11.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.540","rise":"-0.57%","time":"15:10","volumn":"39.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.600","rise":"-0.23%","time":"15:15","volumn":"3.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.640","rise":"0.00%","time":"15:20","volumn":"8.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.660","rise":"0.11%","time":"15:25","volumn":"19.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.680","rise":"0.23%","time":"15:30","volumn":"5.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.660","rise":"0.11%","time":"15:35","volumn":"5.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.660","rise":"0.11%","time":"15:40","volumn":"4.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.660","rise":"0.11%","time":"15:45","volumn":"7.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.600","rise":"-0.23%","time":"15:50","volumn":"13.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.600","rise":"-0.23%","time":"15:55","volumn":"11.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.580","rise":"-0.34%","time":"16:00","volumn":"26.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-1.36%","time":"09:35","volumn":"109.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-1.25%","time":"09:40","volumn":"37.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.93%","time":"09:45","volumn":"16.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.81%","time":"09:50","volumn":"18.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.120","rise":"-2.95%","time":"09:55","volumn":"47.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.060","rise":"-3.29%","time":"10:00","volumn":"42.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.100","rise":"-3.06%","time":"10:05","volumn":"17.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.140","rise":"-2.83%","time":"10:10","volumn":"8.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.180","rise":"-2.61%","time":"10:15","volumn":"17.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.260","rise":"-2.15%","time":"10:20","volumn":"29.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.160","rise":"-2.72%","time":"10:25","volumn":"13.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.180","rise":"-2.61%","time":"10:30","volumn":"6.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.200","rise":"-2.49%","time":"10:35","volumn":"7.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.160","rise":"-2.72%","time":"10:40","volumn":"12.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.220","rise":"-2.38%","time":"10:45","volumn":"1.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.140","rise":"-2.83%","time":"10:50","volumn":"10.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.220","rise":"-2.38%","time":"10:55","volumn":"5.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.160","rise":"-2.72%","time":"11:00","volumn":"12.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.140","rise":"-2.83%","time":"11:05","volumn":"8.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.080","rise":"-3.17%","time":"11:10","volumn":"14.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.140","rise":"-2.83%","time":"11:15","volumn":"6.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.200","rise":"-2.49%","time":"11:20","volumn":"10.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.180","rise":"-2.61%","time":"11:25","volumn":"3.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.280","rise":"-2.04%","time":"11:30","volumn":"14.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.260","rise":"-2.15%","time":"11:35","volumn":"1.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-1.59%","time":"11:40","volumn":"24.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.70%","time":"11:45","volumn":"5.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.93%","time":"11:50","volumn":"1.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.81%","time":"11:55","volumn":"12.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.81%","time":"12:00","volumn":"1.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.70%","time":"13:05","volumn":"8.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.81%","time":"13:10","volumn":"10.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.93%","time":"13:15","volumn":"9.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.93%","time":"13:20","volumn":"5.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.81%","time":"13:25","volumn":"4.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-1.59%","time":"13:30","volumn":"6.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-1.59%","time":"13:35","volumn":"6.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-1.47%","time":"13:40","volumn":"5.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-1.13%","time":"13:45","volumn":"6.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"-1.02%","time":"13:50","volumn":"10.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-1.25%","time":"13:55","volumn":"6.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.81%","time":"14:00","volumn":"7.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.70%","time":"14:05","volumn":"4.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.93%","time":"14:10","volumn":"2.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.81%","time":"14:15","volumn":"2.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-1.25%","time":"14:20","volumn":"10.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-1.36%","time":"14:25","volumn":"8.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.560","rise":"-0.45%","time":"14:30","volumn":"26.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.79%","time":"14:35","volumn":"4.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"-0.57%","time":"14:40","volumn":"4.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.600","rise":"-0.23%","time":"14:45","volumn":"10.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.560","rise":"-0.45%","time":"14:50","volumn":"11.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.580","rise":"-0.34%","time":"14:55","volumn":"5.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.560","rise":"-0.45%","time":"15:00","volumn":"3.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"-0.57%","time":"15:05","volumn":"4.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.600","rise":"-0.23%","time":"15:10","volumn":"5.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"-0.57%","time":"15:15","volumn":"10.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"-1.02%","time":"15:20","volumn":"14.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.580","rise":"-0.34%","time":"15:25","volumn":"11.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.560","rise":"-0.45%","time":"15:30","volumn":"7.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.560","rise":"-0.45%","time":"15:35","volumn":"10.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.560","rise":"-0.45%","time":"15:40","volumn":"5.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.660","rise":"0.11%","time":"15:45","volumn":"35.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.680","rise":"0.23%","time":"15:50","volumn":"23.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.660","rise":"0.11%","time":"15:55","volumn":"26.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.620","rise":"-0.11%","time":"16:00","volumn":"25.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.260","rise":"-7.82%","time":"09:35","volumn":"516.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-7.14%","time":"09:40","volumn":"107.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.420","rise":"-6.92%","time":"09:45","volumn":"98.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.280","rise":"-7.71%","time":"09:50","volumn":"105.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.280","rise":"-7.71%","time":"09:55","volumn":"22.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.480","rise":"-6.58%","time":"10:00","volumn":"132.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.360","rise":"-7.26%","time":"10:05","volumn":"28.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.420","rise":"-6.92%","time":"10:10","volumn":"19.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.440","rise":"-6.80%","time":"10:15","volumn":"127.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.360","rise":"-7.26%","time":"10:20","volumn":"30.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.300","rise":"-7.60%","time":"10:25","volumn":"44.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.260","rise":"-7.82%","time":"10:30","volumn":"44.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.240","rise":"-7.94%","time":"10:35","volumn":"41.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.260","rise":"-7.82%","time":"10:40","volumn":"23.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.240","rise":"-7.94%","time":"10:45","volumn":"16.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.320","rise":"-7.48%","time":"10:50","volumn":"15.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.340","rise":"-7.37%","time":"10:55","volumn":"9.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.340","rise":"-7.37%","time":"11:00","volumn":"20.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-7.03%","time":"11:05","volumn":"23.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.420","rise":"-6.92%","time":"11:10","volumn":"9.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-7.03%","time":"11:15","volumn":"13.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.340","rise":"-7.37%","time":"11:20","volumn":"16.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.260","rise":"-7.82%","time":"11:25","volumn":"23.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.240","rise":"-7.94%","time":"11:30","volumn":"9.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.240","rise":"-7.94%","time":"11:35","volumn":"22.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.220","rise":"-8.05%","time":"11:40","volumn":"22.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.180","rise":"-8.28%","time":"11:45","volumn":"19.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.140","rise":"-8.50%","time":"11:50","volumn":"25.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.000","rise":"-9.30%","time":"11:55","volumn":"46.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.040","rise":"-9.07%","time":"12:00","volumn":"23.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.880","rise":"-9.98%","time":"13:05","volumn":"84.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.900","rise":"-9.86%","time":"13:10","volumn":"32.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.940","rise":"-9.64%","time":"13:15","volumn":"22.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.920","rise":"-9.75%","time":"13:20","volumn":"19.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.800","rise":"-10.43%","time":"13:25","volumn":"64.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.740","rise":"-10.77%","time":"13:30","volumn":"82.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.800","rise":"-10.43%","time":"13:35","volumn":"27.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.780","rise":"-10.54%","time":"13:40","volumn":"31.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.740","rise":"-10.77%","time":"13:45","volumn":"56.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.800","rise":"-10.43%","time":"13:50","volumn":"23.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.740","rise":"-10.77%","time":"13:55","volumn":"19.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.740","rise":"-10.77%","time":"14:00","volumn":"33.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.760","rise":"-10.66%","time":"14:05","volumn":"16.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.800","rise":"-10.43%","time":"14:10","volumn":"31.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.780","rise":"-10.54%","time":"14:15","volumn":"33.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-9.52%","time":"14:20","volumn":"49.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.900","rise":"-9.86%","time":"14:25","volumn":"10.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.920","rise":"-9.75%","time":"14:30","volumn":"27.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.940","rise":"-9.64%","time":"14:35","volumn":"12.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.940","rise":"-9.64%","time":"14:40","volumn":"8.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-9.52%","time":"14:45","volumn":"15.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-9.52%","time":"14:50","volumn":"18.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-9.52%","time":"14:55","volumn":"13.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-9.52%","time":"15:00","volumn":"17.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.900","rise":"-9.86%","time":"15:05","volumn":"26.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.940","rise":"-9.64%","time":"15:10","volumn":"27.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.940","rise":"-9.64%","time":"15:15","volumn":"9.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.920","rise":"-9.75%","time":"15:20","volumn":"16.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-9.52%","time":"15:25","volumn":"20.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-9.52%","time":"15:30","volumn":"14.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-9.52%","time":"15:35","volumn":"21.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.920","rise":"-9.75%","time":"15:40","volumn":"23.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.900","rise":"-9.86%","time":"15:45","volumn":"22.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-9.52%","time":"15:50","volumn":"82.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.920","rise":"-9.75%","time":"15:55","volumn":"38.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-9.52%","time":"16:00","volumn":"104.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.580","rise":"-6.01%","time":"09:35","volumn":"150.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.620","rise":"-5.78%","time":"09:40","volumn":"164.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.880","rise":"-4.31%","time":"09:45","volumn":"200.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.020","rise":"-3.51%","time":"09:50","volumn":"177.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.080","rise":"-3.17%","time":"09:55","volumn":"102.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.900","rise":"-4.20%","time":"10:00","volumn":"31.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.820","rise":"-4.65%","time":"10:05","volumn":"62.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.740","rise":"-5.10%","time":"10:10","volumn":"27.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.680","rise":"-5.44%","time":"10:15","volumn":"48.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.640","rise":"-5.67%","time":"10:20","volumn":"77.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.680","rise":"-5.44%","time":"10:25","volumn":"11.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.660","rise":"-5.56%","time":"10:30","volumn":"11.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.660","rise":"-5.56%","time":"10:35","volumn":"9.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.640","rise":"-5.67%","time":"10:40","volumn":"14.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.600","rise":"-5.90%","time":"10:45","volumn":"27.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.680","rise":"-5.44%","time":"10:50","volumn":"22.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.680","rise":"-5.44%","time":"10:55","volumn":"22.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.680","rise":"-5.44%","time":"11:00","volumn":"10.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.680","rise":"-5.44%","time":"11:05","volumn":"52.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.820","rise":"-4.65%","time":"11:10","volumn":"37.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.840","rise":"-4.54%","time":"11:15","volumn":"18.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.900","rise":"-4.20%","time":"11:20","volumn":"20.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.960","rise":"-3.85%","time":"11:25","volumn":"48.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.960","rise":"-3.85%","time":"11:30","volumn":"24.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.900","rise":"-4.20%","time":"11:35","volumn":"14.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.000","rise":"-3.63%","time":"11:40","volumn":"5.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.000","rise":"-3.63%","time":"11:45","volumn":"8.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.040","rise":"-3.40%","time":"11:50","volumn":"5.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.020","rise":"-3.51%","time":"11:55","volumn":"10.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.020","rise":"-3.51%","time":"12:00","volumn":"12.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.060","rise":"-3.29%","time":"13:05","volumn":"50.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.020","rise":"-3.51%","time":"13:10","volumn":"10.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.100","rise":"-3.06%","time":"13:15","volumn":"16.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.100","rise":"-3.06%","time":"13:20","volumn":"15.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.160","rise":"-2.72%","time":"13:25","volumn":"21.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.220","rise":"-2.38%","time":"13:30","volumn":"54.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.180","rise":"-2.61%","time":"13:35","volumn":"19.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.160","rise":"-2.72%","time":"13:40","volumn":"11.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.120","rise":"-2.95%","time":"13:45","volumn":"20.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.120","rise":"-2.95%","time":"13:50","volumn":"13.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.160","rise":"-2.72%","time":"13:55","volumn":"20.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.120","rise":"-2.95%","time":"14:00","volumn":"7.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.160","rise":"-2.72%","time":"14:05","volumn":"19.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.120","rise":"-2.95%","time":"14:10","volumn":"5.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.280","rise":"-2.04%","time":"14:15","volumn":"75.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.380","rise":"-1.47%","time":"14:20","volumn":"55.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.260","rise":"-2.15%","time":"14:25","volumn":"25.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.240","rise":"-2.27%","time":"14:30","volumn":"7.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.260","rise":"-2.15%","time":"14:35","volumn":"20.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.260","rise":"-2.15%","time":"14:40","volumn":"13.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"-1.81%","time":"14:45","volumn":"22.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.280","rise":"-2.04%","time":"14:50","volumn":"10.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"-1.81%","time":"14:55","volumn":"24.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"-1.81%","time":"15:00","volumn":"9.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"-1.81%","time":"15:05","volumn":"19.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.300","rise":"-1.93%","time":"15:10","volumn":"24.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.300","rise":"-1.93%","time":"15:15","volumn":"20.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.300","rise":"-1.93%","time":"15:20","volumn":"20.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"-1.81%","time":"15:25","volumn":"11.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"-1.81%","time":"15:30","volumn":"8.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.280","rise":"-2.04%","time":"15:35","volumn":"31.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.220","rise":"-2.38%","time":"15:40","volumn":"22.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.240","rise":"-2.27%","time":"15:45","volumn":"12.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.240","rise":"-2.27%","time":"15:50","volumn":"16.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.240","rise":"-2.27%","time":"15:55","volumn":"18.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.240","rise":"-2.27%","time":"16:00","volumn":"52.05\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.240","rise":"-2.27%","time":"09:35","volumn":"58.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.300","rise":"-1.93%","time":"09:40","volumn":"68.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.160","rise":"-2.72%","time":"09:45","volumn":"41.15\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.940","rise":"-3.97%","time":"09:50","volumn":"56.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.000","rise":"-3.63%","time":"09:55","volumn":"31.85\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.960","rise":"-3.85%","time":"10:00","volumn":"27.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.060","rise":"-3.29%","time":"10:05","volumn":"48.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.020","rise":"-3.51%","time":"10:10","volumn":"9.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.040","rise":"-3.40%","time":"10:15","volumn":"28.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.040","rise":"-3.40%","time":"10:20","volumn":"21.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.120","rise":"-2.95%","time":"10:25","volumn":"31.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.180","rise":"-2.61%","time":"10:30","volumn":"11.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.300","rise":"-1.93%","time":"10:35","volumn":"14.15\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.280","rise":"-2.04%","time":"10:40","volumn":"14.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.220","rise":"-2.38%","time":"10:45","volumn":"18.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.280","rise":"-2.04%","time":"10:50","volumn":"14.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.360","rise":"-1.59%","time":"10:55","volumn":"16.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.580","rise":"-0.34%","time":"11:00","volumn":"40.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.440","rise":"-1.13%","time":"11:05","volumn":"16.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.480","rise":"-0.91%","time":"11:10","volumn":"18.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.400","rise":"-1.36%","time":"11:15","volumn":"11.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.460","rise":"-1.02%","time":"11:20","volumn":"8.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.360","rise":"-1.59%","time":"11:25","volumn":"5.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.300","rise":"-1.93%","time":"11:30","volumn":"11.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.320","rise":"-1.81%","time":"11:35","volumn":"4.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.340","rise":"-1.70%","time":"11:40","volumn":"1.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.320","rise":"-1.81%","time":"11:45","volumn":"4.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.320","rise":"-1.81%","time":"11:50","volumn":"2.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.300","rise":"-1.93%","time":"11:55","volumn":"1.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.300","rise":"-1.93%","time":"12:00","volumn":"4.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.300","rise":"-1.93%","time":"13:05","volumn":"18.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.240","rise":"-2.27%","time":"13:10","volumn":"17.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.200","rise":"-2.49%","time":"13:15","volumn":"8.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.120","rise":"-2.95%","time":"13:20","volumn":"10.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.140","rise":"-2.83%","time":"13:25","volumn":"3.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.160","rise":"-2.72%","time":"13:30","volumn":"11.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.240","rise":"-2.27%","time":"13:35","volumn":"44.35\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.260","rise":"-2.15%","time":"13:40","volumn":"5.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.200","rise":"-2.49%","time":"13:45","volumn":"9.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.080","rise":"-3.17%","time":"13:50","volumn":"11.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.140","rise":"-2.83%","time":"13:55","volumn":"11.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.120","rise":"-2.95%","time":"14:00","volumn":"3.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.140","rise":"-2.83%","time":"14:05","volumn":"8.05\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.100","rise":"-3.06%","time":"14:10","volumn":"6.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.060","rise":"-3.29%","time":"14:15","volumn":"8.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.060","rise":"-3.29%","time":"14:20","volumn":"18.85\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.040","rise":"-3.40%","time":"14:25","volumn":"5.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.040","rise":"-3.40%","time":"14:30","volumn":"16.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.080","rise":"-3.17%","time":"14:35","volumn":"14.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.060","rise":"-3.29%","time":"14:40","volumn":"10.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.040","rise":"-3.40%","time":"14:45","volumn":"11.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.040","rise":"-3.40%","time":"14:50","volumn":"10.35\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.040","rise":"-3.40%","time":"14:55","volumn":"1.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.000","rise":"-3.63%","time":"15:00","volumn":"28.35\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.060","rise":"-3.29%","time":"15:05","volumn":"8.35\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.040","rise":"-3.40%","time":"15:10","volumn":"5.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.960","rise":"-3.85%","time":"15:15","volumn":"8.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.000","rise":"-3.63%","time":"15:20","volumn":"1.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.980","rise":"-3.74%","time":"15:25","volumn":"5.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.940","rise":"-3.97%","time":"15:30","volumn":"18.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.920","rise":"-4.08%","time":"15:35","volumn":"9.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.920","rise":"-4.08%","time":"15:40","volumn":"18.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.880","rise":"-4.31%","time":"15:45","volumn":"18.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.880","rise":"-4.31%","time":"15:50","volumn":"27.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.880","rise":"-4.31%","time":"15:55","volumn":"22.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.920","rise":"-4.08%","time":"16:00","volumn":"25.65\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17763.03","ratio":"0.09%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3697.42","ratio":"0.20%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6273.75","ratio":"-0.14%"}],"marketCapitalization":"172.22\u4ebf","maxPrice":"17.240","minPrice":"16.640","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/29"]},"cy":{"o":["20.800","19.450","18.100","16.750","15.400"]},"cyrate":{"o":["0.00%","-6.49%","-12.98%","-19.47%","-25.96%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.800","rise":"0","time":"03\/28","volumn":"976.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"20.800","rise":"0.00%","time":"04\/02","volumn":"881.54\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.800","rise":"0.00%","time":"04\/03","volumn":"671.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.480","rise":"-6.35%","time":"04\/05","volumn":"464.31\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.700","rise":"-14.90%","time":"04\/08","volumn":"2988.93\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.100","rise":"-17.79%","time":"04\/09","volumn":"1915.60\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.340","rise":"-21.44%","time":"04\/10","volumn":"2570.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"15.700","rise":"-24.52%","time":"04\/11","volumn":"2571.68\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.000","rise":"-23.08%","time":"04\/12","volumn":"1656.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"-23.85%","time":"04\/15","volumn":"670.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.400","rise":"-25.96%","time":"04\/16","volumn":"584.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.700","rise":"-24.52%","time":"04\/17","volumn":"596.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.340","rise":"-21.44%","time":"04\/18","volumn":"1162.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"-21.25%","time":"04\/19","volumn":"1177.88\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.020","rise":"-18.17%","time":"04\/22","volumn":"976.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.580","rise":"-15.48%","time":"04\/23","volumn":"1152.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.620","rise":"-15.29%","time":"04\/24","volumn":"883.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-23.27%","time":"04\/25","volumn":"2818.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.240","rise":"-17.12%","time":"04\/26","volumn":"2240.21\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.920","rise":"-18.65%","time":"04\/29","volumn":"1111.60\u4e07"}],"points":"20"},"open":"17.000","priceChangeRatio":"-1.18%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e1c\u65b9\u7504\u9009","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["17.200","17.060","16.920","16.780","16.640"]},"cyrate":{"o":["1.65%","0.83%","-0.00%","-0.83%","-1.65%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"09:30","volumn":"1.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"1.65%","time":"09:31","volumn":"16.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"1.42%","time":"09:32","volumn":"24.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"09:33","volumn":"28.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.920","rise":"0.00%","time":"09:34","volumn":"42.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"09:35","volumn":"56.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"09:36","volumn":"61.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"09:37","volumn":"66.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"09:38","volumn":"72.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"09:39","volumn":"74.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"09:40","volumn":"82.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"09:41","volumn":"83.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"09:42","volumn":"88.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"09:43","volumn":"89.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.060","rise":"0.83%","time":"09:44","volumn":"90.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.120","rise":"1.18%","time":"09:45","volumn":"97.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"1.54%","time":"09:46","volumn":"105.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.120","rise":"1.18%","time":"09:47","volumn":"111.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.120","rise":"1.18%","time":"09:48","volumn":"115.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.100","rise":"1.06%","time":"09:49","volumn":"116.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.120","rise":"1.18%","time":"09:50","volumn":"116.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"09:51","volumn":"120.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"09:52","volumn":"133.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"09:53","volumn":"140.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.960","rise":"0.24%","time":"09:54","volumn":"142.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.960","rise":"0.24%","time":"09:55","volumn":"146.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"09:56","volumn":"149.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"09:57","volumn":"149.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"09:58","volumn":"150.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"09:59","volumn":"153.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"10:00","volumn":"154.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"10:01","volumn":"156.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"10:02","volumn":"156.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.060","rise":"0.83%","time":"10:03","volumn":"157.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:04","volumn":"159.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"10:05","volumn":"160.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.120","rise":"1.18%","time":"10:06","volumn":"162.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.120","rise":"1.18%","time":"10:07","volumn":"163.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.120","rise":"1.18%","time":"10:08","volumn":"167.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.140","rise":"1.30%","time":"10:09","volumn":"171.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.120","rise":"1.18%","time":"10:10","volumn":"172.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.100","rise":"1.06%","time":"10:11","volumn":"173.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.100","rise":"1.06%","time":"10:12","volumn":"174.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"10:13","volumn":"175.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.100","rise":"1.06%","time":"10:14","volumn":"176.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"10:15","volumn":"177.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.060","rise":"0.83%","time":"10:16","volumn":"177.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"10:17","volumn":"178.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.100","rise":"1.06%","time":"10:18","volumn":"182.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.060","rise":"0.83%","time":"10:19","volumn":"183.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.060","rise":"0.83%","time":"10:20","volumn":"183.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"10:21","volumn":"183.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"10:22","volumn":"184.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"10:23","volumn":"184.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:24","volumn":"186.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:25","volumn":"186.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:26","volumn":"186.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"10:27","volumn":"189.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"10:28","volumn":"189.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"10:29","volumn":"190.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:30","volumn":"191.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"10:31","volumn":"191.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:32","volumn":"200.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:33","volumn":"206.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:34","volumn":"206.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.120","rise":"1.18%","time":"10:35","volumn":"211.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.100","rise":"1.06%","time":"10:36","volumn":"213.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"1.42%","time":"10:37","volumn":"219.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"1.42%","time":"10:38","volumn":"220.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.140","rise":"1.30%","time":"10:39","volumn":"222.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.140","rise":"1.30%","time":"10:40","volumn":"224.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.120","rise":"1.18%","time":"10:41","volumn":"224.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"10:42","volumn":"225.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"10:43","volumn":"225.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:44","volumn":"226.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:45","volumn":"226.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"10:46","volumn":"226.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.060","rise":"0.83%","time":"10:47","volumn":"226.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:48","volumn":"228.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:49","volumn":"228.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.060","rise":"0.83%","time":"10:50","volumn":"230.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:51","volumn":"230.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:52","volumn":"230.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:53","volumn":"231.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:54","volumn":"232.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"10:55","volumn":"232.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"10:56","volumn":"232.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"10:57","volumn":"237.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.060","rise":"0.83%","time":"10:58","volumn":"237.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.060","rise":"0.83%","time":"10:59","volumn":"237.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.060","rise":"0.83%","time":"11:00","volumn":"238.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"11:01","volumn":"239.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"11:02","volumn":"239.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"11:03","volumn":"240.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"11:04","volumn":"240.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"11:05","volumn":"241.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"11:06","volumn":"241.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"11:07","volumn":"241.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0.95%","time":"11:08","volumn":"241.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"11:09","volumn":"242.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:10","volumn":"243.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:11","volumn":"244.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:12","volumn":"244.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:13","volumn":"244.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:14","volumn":"248.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:15","volumn":"249.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:16","volumn":"249.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:17","volumn":"249.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:18","volumn":"255.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"11:19","volumn":"259.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"11:20","volumn":"259.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"0.71%","time":"11:21","volumn":"270.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:22","volumn":"272.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:23","volumn":"273.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:24","volumn":"274.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:25","volumn":"274.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:26","volumn":"274.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:27","volumn":"274.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:28","volumn":"275.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:29","volumn":"276.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:30","volumn":"277.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:31","volumn":"277.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:32","volumn":"277.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:33","volumn":"277.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:34","volumn":"277.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:35","volumn":"277.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:36","volumn":"277.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:37","volumn":"277.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:38","volumn":"277.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:39","volumn":"277.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:40","volumn":"277.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:41","volumn":"277.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:42","volumn":"281.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:43","volumn":"281.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:44","volumn":"281.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:45","volumn":"282.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:46","volumn":"282.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:47","volumn":"282.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:48","volumn":"282.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:49","volumn":"282.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:50","volumn":"282.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:51","volumn":"282.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:52","volumn":"283.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:53","volumn":"283.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.000","rise":"0.47%","time":"11:54","volumn":"283.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:55","volumn":"283.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:56","volumn":"287.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.020","rise":"0.59%","time":"11:57","volumn":"289.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"11:58","volumn":"293.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"11:59","volumn":"298.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"12:00","volumn":"298.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"13:01","volumn":"302.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.960","rise":"0.24%","time":"13:02","volumn":"302.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"13:03","volumn":"302.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.980","rise":"0.35%","time":"13:04","volumn":"302.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"13:05","volumn":"306.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"13:06","volumn":"310.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.880","rise":"-0.24%","time":"13:07","volumn":"310.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.900","rise":"-0.12%","time":"13:08","volumn":"310.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.920","rise":"0.00%","time":"13:09","volumn":"311.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"13:10","volumn":"311.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"13:11","volumn":"311.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.940","rise":"0.12%","time":"13:12","volumn":"311.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.920","rise":"0.00%","time":"13:13","volumn":"312.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.920","rise":"0.00%","time":"13:14","volumn":"312.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.920","rise":"0.00%","time":"13:15","volumn":"312.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.920","rise":"0.00%","time":"13:16","volumn":"313.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.900","rise":"-0.12%","time":"13:17","volumn":"313.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.880","rise":"-0.24%","time":"13:18","volumn":"313.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.880","rise":"-0.24%","time":"13:19","volumn":"313.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.860","rise":"-0.35%","time":"13:20","volumn":"314.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:21","volumn":"317.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:22","volumn":"319.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:23","volumn":"321.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"13:24","volumn":"323.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:25","volumn":"324.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.840","rise":"-0.47%","time":"13:26","volumn":"330.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:27","volumn":"331.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"13:28","volumn":"336.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:29","volumn":"336.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:30","volumn":"336.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:31","volumn":"337.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:32","volumn":"337.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:33","volumn":"339.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"13:34","volumn":"339.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"13:35","volumn":"339.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:36","volumn":"339.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:37","volumn":"340.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"13:38","volumn":"341.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:39","volumn":"342.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:40","volumn":"342.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:41","volumn":"343.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:42","volumn":"343.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:43","volumn":"345.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.840","rise":"-0.47%","time":"13:44","volumn":"345.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:45","volumn":"348.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:46","volumn":"348.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:47","volumn":"348.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:48","volumn":"348.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.840","rise":"-0.47%","time":"13:49","volumn":"349.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:50","volumn":"349.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:51","volumn":"349.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:52","volumn":"349.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:53","volumn":"350.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:54","volumn":"350.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:55","volumn":"350.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:56","volumn":"352.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:57","volumn":"352.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"13:58","volumn":"353.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"13:59","volumn":"354.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:00","volumn":"354.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:01","volumn":"359.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.860","rise":"-0.35%","time":"14:02","volumn":"361.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.920","rise":"0.00%","time":"14:03","volumn":"365.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.880","rise":"-0.24%","time":"14:04","volumn":"370.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.880","rise":"-0.24%","time":"14:05","volumn":"372.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.880","rise":"-0.24%","time":"14:06","volumn":"372.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.880","rise":"-0.24%","time":"14:07","volumn":"373.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.860","rise":"-0.35%","time":"14:08","volumn":"375.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.860","rise":"-0.35%","time":"14:09","volumn":"375.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.860","rise":"-0.35%","time":"14:10","volumn":"375.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.840","rise":"-0.47%","time":"14:11","volumn":"375.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.860","rise":"-0.35%","time":"14:12","volumn":"375.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.860","rise":"-0.35%","time":"14:13","volumn":"375.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.860","rise":"-0.35%","time":"14:14","volumn":"375.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:15","volumn":"377.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:16","volumn":"380.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:17","volumn":"381.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:18","volumn":"383.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:19","volumn":"383.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:20","volumn":"383.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:21","volumn":"383.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:22","volumn":"384.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:23","volumn":"388.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:24","volumn":"389.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:25","volumn":"389.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:26","volumn":"393.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:27","volumn":"395.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:28","volumn":"400.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:29","volumn":"400.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:30","volumn":"400.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:31","volumn":"400.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:32","volumn":"400.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:33","volumn":"403.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:34","volumn":"403.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:35","volumn":"403.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:36","volumn":"403.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:37","volumn":"404.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:38","volumn":"404.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"14:39","volumn":"406.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"14:40","volumn":"408.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"14:41","volumn":"415.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:42","volumn":"416.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:43","volumn":"416.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:44","volumn":"416.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:45","volumn":"417.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:46","volumn":"418.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.740","rise":"-1.06%","time":"14:47","volumn":"427.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.740","rise":"-1.06%","time":"14:48","volumn":"428.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.740","rise":"-1.06%","time":"14:49","volumn":"432.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:50","volumn":"433.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:51","volumn":"433.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:52","volumn":"434.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:53","volumn":"435.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"14:54","volumn":"435.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"14:55","volumn":"436.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"14:56","volumn":"436.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"14:57","volumn":"437.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:58","volumn":"438.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"14:59","volumn":"439.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"15:00","volumn":"439.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"15:01","volumn":"440.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"15:02","volumn":"442.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"15:03","volumn":"443.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.840","rise":"-0.47%","time":"15:04","volumn":"443.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.860","rise":"-0.35%","time":"15:05","volumn":"444.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"15:06","volumn":"446.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"15:07","volumn":"446.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"15:08","volumn":"446.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"15:09","volumn":"452.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:10","volumn":"452.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:11","volumn":"452.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"15:12","volumn":"454.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"15:13","volumn":"455.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.740","rise":"-1.06%","time":"15:14","volumn":"459.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.740","rise":"-1.06%","time":"15:15","volumn":"459.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.740","rise":"-1.06%","time":"15:16","volumn":"461.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:17","volumn":"461.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:18","volumn":"462.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.740","rise":"-1.06%","time":"15:19","volumn":"464.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:20","volumn":"465.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.740","rise":"-1.06%","time":"15:21","volumn":"467.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:22","volumn":"467.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:23","volumn":"468.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"15:24","volumn":"469.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"15:25","volumn":"470.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"15:26","volumn":"470.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"15:27","volumn":"470.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"15:28","volumn":"470.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"15:29","volumn":"471.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.820","rise":"-0.59%","time":"15:30","volumn":"471.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"15:31","volumn":"473.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"15:32","volumn":"473.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.840","rise":"-0.47%","time":"15:33","volumn":"482.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.860","rise":"-0.35%","time":"15:34","volumn":"488.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.840","rise":"-0.47%","time":"15:35","volumn":"489.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"15:36","volumn":"489.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.800","rise":"-0.71%","time":"15:37","volumn":"491.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:38","volumn":"493.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.780","rise":"-0.83%","time":"15:39","volumn":"494.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:40","volumn":"495.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:41","volumn":"514.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:42","volumn":"514.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:43","volumn":"514.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.760","rise":"-0.95%","time":"15:44","volumn":"515.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.700","rise":"-1.30%","time":"15:45","volumn":"525.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.660","rise":"-1.54%","time":"15:46","volumn":"534.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.680","rise":"-1.42%","time":"15:47","volumn":"538.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.700","rise":"-1.30%","time":"15:48","volumn":"539.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.680","rise":"-1.42%","time":"15:49","volumn":"540.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.660","rise":"-1.54%","time":"15:50","volumn":"543.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.640","rise":"-1.65%","time":"15:51","volumn":"550.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.700","rise":"-1.30%","time":"15:52","volumn":"558.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.700","rise":"-1.30%","time":"15:53","volumn":"560.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.700","rise":"-1.30%","time":"15:54","volumn":"561.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.720","rise":"-1.18%","time":"15:55","volumn":"568.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.680","rise":"-1.42%","time":"15:56","volumn":"572.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.680","rise":"-1.42%","time":"15:57","volumn":"572.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.720","rise":"-1.18%","time":"15:58","volumn":"574.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.680","rise":"-1.42%","time":"15:59","volumn":"577.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.720","rise":"-1.18%","time":"16:00","volumn":"618.22\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e1c\u65b9\u7504\u9009[01797]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01797.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01797.html?from=360search","volume":"618.22\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/09","2024\/04\/29"]},"cy":{"o":["45.400","37.900","30.400","22.900","15.400"]},"cyrate":{"o":["83.81%","53.44%","23.08%","-7.29%","-37.65%"]},"p":[{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"24.700","rise":"0","time":"05\/09","volumn":"849.85\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"25.100","rise":"1.62%","time":"05\/10","volumn":"498.28\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"24.950","rise":"1.01%","time":"05\/11","volumn":"435.91\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"24.350","rise":"-1.42%","time":"05\/12","volumn":"537.30\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"24.650","rise":"-0.20%","time":"05\/15","volumn":"522.78\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"24.650","rise":"-0.20%","time":"05\/16","volumn":"803.32\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"23.400","rise":"-5.26%","time":"05\/17","volumn":"997.67\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"23.650","rise":"-4.25%","time":"05\/18","volumn":"1086.37\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"22.900","rise":"-7.29%","time":"05\/19","volumn":"774.24\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"25.700","rise":"4.05%","time":"05\/22","volumn":"2627.48\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"25.650","rise":"3.85%","time":"05\/23","volumn":"1309.97\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"23.950","rise":"-3.04%","time":"05\/24","volumn":"1033.15\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"23.850","rise":"-3.44%","time":"05\/25","volumn":"734.15\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"25.600","rise":"3.64%","time":"05\/29","volumn":"1583.12\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.100","rise":"9.72%","time":"05\/30","volumn":"2096.27\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"29.050","rise":"17.61%","time":"05\/31","volumn":"2739.44\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"31.950","rise":"29.35%","time":"06\/01","volumn":"3523.48\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"31.150","rise":"26.11%","time":"06\/02","volumn":"2401.24\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"29.650","rise":"20.04%","time":"06\/05","volumn":"1586.50\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"29.250","rise":"18.42%","time":"06\/06","volumn":"1067.69\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"29.800","rise":"20.65%","time":"06\/07","volumn":"1607.65\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"31.450","rise":"27.33%","time":"06\/08","volumn":"1327.82\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"33.000","rise":"33.60%","time":"06\/09","volumn":"3396.00\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"32.100","rise":"29.96%","time":"06\/12","volumn":"2087.66\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"32.500","rise":"31.58%","time":"06\/13","volumn":"639.11\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.450","rise":"23.28%","time":"06\/14","volumn":"1466.03\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"31.150","rise":"26.11%","time":"06\/15","volumn":"812.63\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"31.350","rise":"26.92%","time":"06\/16","volumn":"1475.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"30.200","rise":"22.27%","time":"06\/19","volumn":"1135.30\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"28.200","rise":"14.17%","time":"06\/20","volumn":"1276.20\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.550","rise":"11.54%","time":"06\/21","volumn":"721.62\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"26.400","rise":"6.88%","time":"06\/23","volumn":"301.43\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"26.100","rise":"5.67%","time":"06\/26","volumn":"1344.32\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"26.900","rise":"8.91%","time":"06\/27","volumn":"660.70\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"26.450","rise":"7.09%","time":"06\/28","volumn":"717.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"25.400","rise":"2.83%","time":"06\/29","volumn":"635.40\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"25.500","rise":"3.24%","time":"06\/30","volumn":"664.28\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"26.600","rise":"7.69%","time":"07\/03","volumn":"811.95\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"30.700","rise":"24.29%","time":"07\/04","volumn":"2529.90\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"29.450","rise":"19.23%","time":"07\/05","volumn":"1159.14\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"28.800","rise":"16.60%","time":"07\/06","volumn":"788.10\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.200","rise":"14.17%","time":"07\/07","volumn":"641.53\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"28.700","rise":"16.19%","time":"07\/10","volumn":"528.65\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.500","rise":"19.43%","time":"07\/11","volumn":"714.86\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.750","rise":"20.45%","time":"07\/12","volumn":"698.86\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"31.150","rise":"26.11%","time":"07\/13","volumn":"942.35\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"31.000","rise":"25.51%","time":"07\/14","volumn":"825.67\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"29.750","rise":"20.45%","time":"07\/18","volumn":"914.30\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"29.900","rise":"21.05%","time":"07\/19","volumn":"646.20\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"30.150","rise":"22.06%","time":"07\/20","volumn":"560.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"32.000","rise":"29.55%","time":"07\/21","volumn":"1164.43\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.150","rise":"26.11%","time":"07\/24","volumn":"1393.04\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"32.650","rise":"32.19%","time":"07\/25","volumn":"1200.86\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.300","rise":"30.77%","time":"07\/26","volumn":"757.96\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"30.200","rise":"22.27%","time":"07\/27","volumn":"1717.45\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"38.900","rise":"57.49%","time":"07\/28","volumn":"5772.34\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"37.800","rise":"53.04%","time":"07\/31","volumn":"3777.95\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"40.600","rise":"64.37%","time":"08\/01","volumn":"2916.92\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.800","rise":"53.04%","time":"08\/02","volumn":"2128.60\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.200","rise":"54.66%","time":"08\/03","volumn":"977.54\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"39.200","rise":"58.70%","time":"08\/04","volumn":"1053.98\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"37.750","rise":"52.83%","time":"08\/07","volumn":"716.08\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"35.500","rise":"43.72%","time":"08\/08","volumn":"1058.02\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.700","rise":"44.53%","time":"08\/09","volumn":"542.15\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"36.050","rise":"45.95%","time":"08\/10","volumn":"386.75\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.600","rise":"40.08%","time":"08\/11","volumn":"748.93\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"34.050","rise":"37.85%","time":"08\/14","volumn":"656.73\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.050","rise":"37.85%","time":"08\/15","volumn":"435.27\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.500","rise":"39.68%","time":"08\/16","volumn":"398.25\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"37.400","rise":"51.42%","time":"08\/17","volumn":"1091.11\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"36.200","rise":"46.56%","time":"08\/18","volumn":"665.85\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"38.000","rise":"53.85%","time":"08\/21","volumn":"1684.87\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"38.950","rise":"57.69%","time":"08\/22","volumn":"1614.46\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"38.950","rise":"57.69%","time":"08\/23","volumn":"719.45\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"43.050","rise":"74.29%","time":"08\/24","volumn":"2522.76\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"43.150","rise":"74.70%","time":"08\/25","volumn":"1340.32\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"45.400","rise":"83.81%","time":"08\/28","volumn":"2555.42\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.550","rise":"68.22%","time":"08\/29","volumn":"2964.84\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"40.700","rise":"64.78%","time":"08\/30","volumn":"1870.24\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"39.750","rise":"60.93%","time":"08\/31","volumn":"1945.62\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"39.700","rise":"60.73%","time":"09\/04","volumn":"4256.92\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"38.000","rise":"53.85%","time":"09\/05","volumn":"2686.29\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.250","rise":"46.76%","time":"09\/06","volumn":"2296.63\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"37.000","rise":"49.80%","time":"09\/07","volumn":"1239.22\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"37.950","rise":"53.64%","time":"09\/11","volumn":"2161.52\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"38.050","rise":"54.05%","time":"09\/12","volumn":"1581.45\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"37.450","rise":"51.62%","time":"09\/13","volumn":"710.92\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"39.600","rise":"60.32%","time":"09\/14","volumn":"1677.34\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"39.400","rise":"59.51%","time":"09\/15","volumn":"845.96\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"39.700","rise":"60.73%","time":"09\/18","volumn":"664.60\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"38.900","rise":"57.49%","time":"09\/19","volumn":"593.30\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"36.950","rise":"49.60%","time":"09\/20","volumn":"982.94\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"35.550","rise":"43.93%","time":"09\/21","volumn":"634.21\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"36.200","rise":"46.56%","time":"09\/22","volumn":"850.43\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"35.050","rise":"41.90%","time":"09\/25","volumn":"487.78\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"35.800","rise":"44.94%","time":"09\/26","volumn":"421.31\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"36.550","rise":"47.98%","time":"09\/27","volumn":"501.91\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"36.650","rise":"48.38%","time":"09\/28","volumn":"461.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"36.950","rise":"49.60%","time":"09\/29","volumn":"227.02\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"34.650","rise":"40.28%","time":"10\/03","volumn":"270.31\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"35.000","rise":"41.70%","time":"10\/04","volumn":"238.39\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"35.600","rise":"44.13%","time":"10\/05","volumn":"113.11\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"36.100","rise":"46.15%","time":"10\/06","volumn":"105.93\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.100","rise":"46.15%","time":"10\/09","volumn":"291.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"37.250","rise":"50.81%","time":"10\/10","volumn":"637.24\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"35.550","rise":"43.93%","time":"10\/11","volumn":"761.53\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"36.600","rise":"48.18%","time":"10\/12","volumn":"375.25\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"35.050","rise":"41.90%","time":"10\/13","volumn":"668.17\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"35.300","rise":"42.91%","time":"10\/16","volumn":"465.14\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"36.400","rise":"47.37%","time":"10\/17","volumn":"820.23\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"36.000","rise":"45.75%","time":"10\/18","volumn":"530.95\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"33.150","rise":"34.21%","time":"10\/19","volumn":"1079.94\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"30.250","rise":"22.47%","time":"10\/20","volumn":"1541.66\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"33.250","rise":"34.62%","time":"10\/24","volumn":"1239.67\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.600","rise":"31.98%","time":"10\/25","volumn":"1098.76\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"30.500","rise":"23.48%","time":"10\/26","volumn":"1543.23\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"32.400","rise":"31.17%","time":"10\/27","volumn":"828.07\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"32.800","rise":"32.79%","time":"10\/30","volumn":"771.36\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"31.900","rise":"29.15%","time":"10\/31","volumn":"296.69\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"31.000","rise":"25.51%","time":"11\/01","volumn":"600.80\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"28.850","rise":"16.80%","time":"11\/02","volumn":"2322.21\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"30.650","rise":"24.09%","time":"11\/03","volumn":"1170.52\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"31.950","rise":"29.35%","time":"11\/06","volumn":"1160.00\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"31.000","rise":"25.51%","time":"11\/07","volumn":"588.71\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"30.150","rise":"22.06%","time":"11\/08","volumn":"789.55\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"29.650","rise":"20.04%","time":"11\/09","volumn":"450.35\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"29.600","rise":"19.84%","time":"11\/10","volumn":"586.67\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"29.200","rise":"18.22%","time":"11\/13","volumn":"574.11\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"29.100","rise":"17.81%","time":"11\/14","volumn":"527.46\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"29.700","rise":"20.24%","time":"11\/15","volumn":"630.06\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"28.950","rise":"17.21%","time":"11\/16","volumn":"639.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.650","rise":"15.99%","time":"11\/17","volumn":"794.40\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"29.750","rise":"20.45%","time":"11\/20","volumn":"878.02\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"29.300","rise":"18.62%","time":"11\/21","volumn":"592.35\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"30.500","rise":"23.48%","time":"11\/22","volumn":"867.18\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"31.750","rise":"28.54%","time":"11\/23","volumn":"914.07\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.550","rise":"27.73%","time":"11\/24","volumn":"712.61\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"30.650","rise":"24.09%","time":"11\/27","volumn":"402.35\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.250","rise":"22.47%","time":"11\/28","volumn":"436.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"29.700","rise":"20.24%","time":"11\/29","volumn":"599.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.050","rise":"17.61%","time":"11\/30","volumn":"790.09\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"29.500","rise":"19.43%","time":"12\/01","volumn":"628.90\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"29.550","rise":"19.64%","time":"12\/04","volumn":"603.89\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"32.100","rise":"29.96%","time":"12\/05","volumn":"2702.88\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"32.750","rise":"32.59%","time":"12\/06","volumn":"1068.44\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"32.750","rise":"32.59%","time":"12\/07","volumn":"570.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"33.650","rise":"36.23%","time":"12\/08","volumn":"1389.90\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.250","rise":"26.52%","time":"12\/11","volumn":"1151.40\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.250","rise":"26.52%","time":"12\/12","volumn":"517.62\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"27.200","rise":"10.12%","time":"12\/13","volumn":"2462.48\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"27.800","rise":"12.55%","time":"12\/14","volumn":"2106.73\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.250","rise":"6.28%","time":"12\/15","volumn":"3180.65\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"32.000","rise":"29.55%","time":"12\/18","volumn":"9142.01\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"31.800","rise":"28.74%","time":"12\/19","volumn":"4747.51\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"29.100","rise":"17.81%","time":"12\/20","volumn":"2338.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"29.250","rise":"18.42%","time":"12\/21","volumn":"1395.93\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"28.850","rise":"16.80%","time":"12\/22","volumn":"1800.23\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.850","rise":"8.70%","time":"12\/27","volumn":"2210.71\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.450","rise":"11.13%","time":"12\/28","volumn":"1335.59\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"27.800","rise":"12.55%","time":"12\/29","volumn":"710.84\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.450","rise":"11.13%","time":"01\/02","volumn":"618.73\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.500","rise":"11.34%","time":"01\/03","volumn":"432.90\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"28.800","rise":"16.60%","time":"01\/04","volumn":"1168.91\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"29.000","rise":"17.41%","time":"01\/05","volumn":"751.00\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"28.650","rise":"15.99%","time":"01\/08","volumn":"544.88\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"29.500","rise":"19.43%","time":"01\/09","volumn":"956.74\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"29.800","rise":"20.65%","time":"01\/10","volumn":"1525.79\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"28.700","rise":"16.19%","time":"01\/11","volumn":"854.32\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"27.500","rise":"11.34%","time":"01\/12","volumn":"920.86\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"27.000","rise":"9.31%","time":"01\/15","volumn":"664.88\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"26.250","rise":"6.28%","time":"01\/16","volumn":"617.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.600","rise":"-0.40%","time":"01\/17","volumn":"1116.10\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"25.200","rise":"2.02%","time":"01\/18","volumn":"706.59\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"24.450","rise":"-1.01%","time":"01\/19","volumn":"515.77\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"23.550","rise":"-4.66%","time":"01\/22","volumn":"988.20\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"24.900","rise":"0.81%","time":"01\/23","volumn":"1188.16\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"26.400","rise":"6.88%","time":"01\/24","volumn":"1205.96\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"24.200","rise":"-2.02%","time":"01\/25","volumn":"2860.29\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"22.200","rise":"-10.12%","time":"01\/26","volumn":"1819.68\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"21.500","rise":"-12.96%","time":"01\/29","volumn":"1717.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.650","rise":"-12.35%","time":"01\/30","volumn":"862.07\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"23.000","rise":"-6.88%","time":"01\/31","volumn":"1402.81\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.550","rise":"-0.61%","time":"02\/01","volumn":"1746.39\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"24.250","rise":"-1.82%","time":"02\/02","volumn":"1020.94\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.800","rise":"0.40%","time":"02\/05","volumn":"954.92\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"24.500","rise":"-0.81%","time":"02\/06","volumn":"921.84\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"23.350","rise":"-5.47%","time":"02\/07","volumn":"1147.64\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"23.700","rise":"-4.05%","time":"02\/08","volumn":"744.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"23.350","rise":"-5.47%","time":"02\/09","volumn":"191.00\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"24.950","rise":"1.01%","time":"02\/14","volumn":"511.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"24.600","rise":"-0.40%","time":"02\/15","volumn":"267.23\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"25.450","rise":"3.04%","time":"02\/16","volumn":"242.35\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"24.100","rise":"-2.43%","time":"02\/19","volumn":"764.16\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"24.850","rise":"0.61%","time":"02\/20","volumn":"691.48\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"25.000","rise":"1.21%","time":"02\/21","volumn":"920.14\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"24.850","rise":"0.61%","time":"02\/22","volumn":"599.84\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"24.500","rise":"-0.81%","time":"02\/23","volumn":"612.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"24.450","rise":"-1.01%","time":"02\/26","volumn":"584.15\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.500","rise":"-4.86%","time":"02\/27","volumn":"1572.14\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.800","rise":"-7.69%","time":"02\/28","volumn":"1115.16\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"24.200","rise":"-2.02%","time":"02\/29","volumn":"1277.77\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"24.750","rise":"0.20%","time":"03\/01","volumn":"1435.71\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"24.750","rise":"0.20%","time":"03\/04","volumn":"767.22\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"23.500","rise":"-4.86%","time":"03\/05","volumn":"725.17\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"23.450","rise":"-5.06%","time":"03\/06","volumn":"427.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"22.900","rise":"-7.29%","time":"03\/07","volumn":"720.38\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.150","rise":"-6.28%","time":"03\/08","volumn":"451.70\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"23.850","rise":"-3.44%","time":"03\/11","volumn":"643.52\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"24.800","rise":"0.40%","time":"03\/12","volumn":"761.33\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"24.650","rise":"-0.20%","time":"03\/13","volumn":"619.60\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"24.550","rise":"-0.61%","time":"03\/14","volumn":"493.12\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"23.900","rise":"-3.24%","time":"03\/15","volumn":"411.30\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"23.500","rise":"-4.86%","time":"03\/18","volumn":"962.89\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"23.000","rise":"-6.88%","time":"03\/19","volumn":"577.00\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"23.250","rise":"-5.87%","time":"03\/20","volumn":"350.80\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"23.050","rise":"-6.68%","time":"03\/21","volumn":"563.78\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"22.650","rise":"-8.30%","time":"03\/22","volumn":"685.19\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"22.700","rise":"-8.10%","time":"03\/25","volumn":"1015.52\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"22.100","rise":"-10.53%","time":"03\/26","volumn":"476.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"20.900","rise":"-15.38%","time":"03\/27","volumn":"863.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.800","rise":"-15.79%","time":"03\/28","volumn":"976.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"20.800","rise":"-15.79%","time":"04\/02","volumn":"881.54\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.800","rise":"-15.79%","time":"04\/03","volumn":"671.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.480","rise":"-21.13%","time":"04\/05","volumn":"464.31\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.700","rise":"-28.34%","time":"04\/08","volumn":"2988.93\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.100","rise":"-30.77%","time":"04\/09","volumn":"1915.60\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.340","rise":"-33.85%","time":"04\/10","volumn":"2570.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"15.700","rise":"-36.44%","time":"04\/11","volumn":"2571.68\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.000","rise":"-35.22%","time":"04\/12","volumn":"1656.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"-35.87%","time":"04\/15","volumn":"670.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.400","rise":"-37.65%","time":"04\/16","volumn":"584.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.700","rise":"-36.44%","time":"04\/17","volumn":"596.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.340","rise":"-33.85%","time":"04\/18","volumn":"1162.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"-33.68%","time":"04\/19","volumn":"1177.88\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.020","rise":"-31.09%","time":"04\/22","volumn":"976.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.580","rise":"-28.83%","time":"04\/23","volumn":"1152.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.620","rise":"-28.66%","time":"04\/24","volumn":"883.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.960","rise":"-35.38%","time":"04\/25","volumn":"2818.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.240","rise":"-30.20%","time":"04\/26","volumn":"2240.21\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.920","rise":"-31.50%","time":"04\/29","volumn":"1111.60\u4e07"}],"points":"240"}}